Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aerospace/Defense - Major Diversified Sector (CIX: MSECTOR610 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 2816 2816 2816 2816 0 -41.24(-1.44%)
Dec 30, 2014 2863 2868 2848 2857 0 -9.61(-0.34%)
Dec 29, 2014 2856 2875 2845 2867 0 +11.43(+0.40%)
Dec 26, 2014 2856 2866 2833 2855 0 +3.55(+0.12%)
Dec 24, 2014 2852 2852 2852 2852 0 +21.30(+0.75%)
Dec 23, 2014 2817 2845 2808 2830 0 +30.82(+1.10%)
Dec 22, 2014 2758 2815 2758 2799 0 +52.86(+1.92%)
Dec 19, 2014 2733 2772 2728 2747 0 +14.48(+0.53%)
Dec 18, 2014 2737 2759 2700 2732 0 +32.75(+1.21%)
Dec 17, 2014 2689 2710 2663 2699 0 +10.19(+0.38%)
Dec 16, 2014 2689 2706 2684 2689 0 +32.86(+1.24%)
Dec 15, 2014 2656 2681 2627 2656 0 +14.41(+0.55%)
Dec 12, 2014 2676 2677 2638 2642 0 -56.09(-2.08%)
Dec 11, 2014 2729 2739 2689 2698 0 -18.50(-0.68%)
Dec 10, 2014 2800 2803 2714 2717 0 -96.57(-3.43%)
Dec 09, 2014 2786 2816 2772 2813 0 -6.40(-0.23%)
Dec 08, 2014 2845 2853 2809 2820 0 -28.07(-0.99%)
Dec 05, 2014 2846 2862 2838 2848 0 -2.10(-0.07%)
Dec 04, 2014 2843 2869 2819 2850 0 +5.79(+0.20%)
Dec 03, 2014 2851 2867 2829 2844 0 +0.94(+0.03%)
Dec 02, 2014 2843 2856 2828 2843 0 +1.67(+0.06%)
Dec 01, 2014 2870 2878 2836 2841 0 -34.32(-1.19%)
Nov 28, 2014 2895 2906 2870 2876 0 -6.50(-0.23%)
Nov 26, 2014 2882 2882 2882 2882 0 +1.37(+0.05%)
Nov 25, 2014 2880 2898 2878 2881 0 +1.89(+0.07%)
Nov 24, 2014 2855 2882 2854 2879 0 +34.76(+1.22%)
Nov 21, 2014 2842 2854 2836 2844 0 +27.72(+0.98%)
Nov 20, 2014 2802 2831 2796 2816 0 +0.82(+0.03%)
Nov 19, 2014 2796 2835 2788 2816 0 +16.60(+0.59%)
Nov 18, 2014 2759 2815 2749 2799 0 +41.45(+1.50%)
Nov 17, 2014 2768 2777 2741 2757 0 -16.14(-0.58%)
Nov 14, 2014 2768 2790 2749 2774 0 +15.61(+0.57%)
Nov 13, 2014 2716 2775 2708 2758 0 +40.55(+1.49%)
Nov 12, 2014 2693 2727 2693 2717 0 +5.81(+0.21%)
Nov 11, 2014 2699 2722 2694 2712 0 +13.00(+0.48%)
Nov 10, 2014 2707 2711 2684 2699 0 -2.72(-0.10%)
Nov 07, 2014 2710 2711 2689 2701 0 -4.47(-0.17%)
Nov 06, 2014 2701 2714 2681 2706 0 +9.65(+0.36%)
Nov 05, 2014 2734 2739 2692 2696 0 -32.44(-1.19%)
Nov 04, 2014 2729 2747 2710 2729 0 +8.75(+0.32%)
Nov 03, 2014 2713 2730 2699 2720 0 +14.45(+0.53%)
Oct 31, 2014 2713 2729 2698 2705 0 +22.06(+0.82%)
Oct 30, 2014 2652 2692 2634 2683 0 +17.94(+0.67%)
Oct 28, 2014 2638 2671 2629 2665 0 +35.43(+1.35%)
Oct 27, 2014 2621 2634 2604 2630 0 +6.65(+0.25%)
Oct 24, 2014 2628 2643 2599 2623 0 -1.86(-0.07%)
Oct 23, 2014 2596 2643 2589 2625 0 -75.98(-2.81%)
Oct 21, 2014 2663 2704 2652 2701 0 +53.56(+2.02%)
Oct 20, 2014 2634 2658 2620 2648 0 +12.83(+0.49%)
Oct 17, 2014 2609 2646 2604 2635 0 +61.75(+2.40%)
Oct 16, 2014 2542 2593 2530 2573 0 +0.98(+0.04%)
Oct 15, 2014 2584 2589 2494 2572 0 -41.40(-1.58%)
Oct 14, 2014 2590 2637 2570 2613 0 +47.93(+1.87%)
Oct 13, 2014 2602 2625 2561 2566 0 -27.85(-1.07%)
Oct 10, 2014 2613 2629 2587 2593 0 -16.69(-0.64%)
Oct 09, 2014 2654 2655 2601 2610 0 -49.01(-1.84%)
Oct 08, 2014 2629 2661 2600 2659 0 +34.58(+1.32%)
Oct 07, 2014 2676 2676 2624 2625 0 -64.94(-2.41%)
Oct 06, 2014 2711 2717 2675 2689 0 -6.94(-0.26%)
Oct 03, 2014 2666 2709 2664 2696 0 +45.23(+1.71%)
Oct 02, 2014 2665 2685 2643 2651 0 -18.32(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.